S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5120.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05120000 | 2024-05-02 7:56AM EDT | 2024-05-02 | 0.30 | 0.30 | 0.35 | +0.17 | +130.77% | 682 | 1,998 | 18.54% |
| SPXW240503C05120000 | 2024-05-02 7:35AM EDT | 2024-05-03 | 5.60 | 5.20 | 5.40 | +2.68 | +91.78% | 116 | 2,143 | 23.44% |
| SPXW240506C05120000 | 2024-05-02 6:07AM EDT | 2024-05-06 | 8.30 | 8.00 | 8.30 | +3.64 | +78.11% | 14 | 283 | 17.01% |
| SPXW240507C05120000 | 2024-05-01 4:03PM EDT | 2024-05-07 | 6.37 | 10.30 | 10.60 | 0.00 | - | 819 | 292 | 16.94% |
| SPXW240508C05120000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 12.00 | 12.80 | 13.30 | +4.00 | +50.00% | 1 | 365 | 17.11% |
| SPXW240509C05120000 | 2024-05-01 4:03PM EDT | 2024-05-09 | 10.40 | 15.70 | 16.10 | 0.00 | - | 74 | 92 | 17.30% |
| SPXW240510C05120000 | 2024-05-02 5:26AM EDT | 2024-05-10 | 17.00 | 17.90 | 18.20 | +4.97 | +41.31% | 300 | 2,547 | 17.20% |
| SPXW240513C05120000 | 2024-05-01 3:47PM EDT | 2024-05-13 | 21.27 | 20.60 | 20.90 | 0.00 | - | 5 | 211 | 15.85% |
| SPXW240514C05120000 | 2024-05-02 5:30AM EDT | 2024-05-14 | 21.63 | 22.70 | 23.10 | +3.08 | +16.60% | 4 | 71 | 15.95% |
| SPXW240515C05120000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 19.80 | 26.50 | 26.90 | 0.00 | - | 5 | 249 | 16.55% |
| SPXW240516C05120000 | 2024-05-02 2:03AM EDT | 2024-05-16 | 26.18 | 28.70 | 29.10 | +5.05 | +23.90% | 1 | 83 | 16.64% |
| SPXW240517C05120000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 22.80 | 30.70 | 31.10 | 0.00 | - | 105 | 532 | 16.67% |
| SPXW240520C05120000 | 2024-05-01 3:06PM EDT | 2024-05-20 | 45.64 | 32.60 | 33.00 | 0.00 | - | 15 | 29 | 15.78% |
| SPXW240521C05120000 | 2024-05-01 12:18PM EDT | 2024-05-21 | 29.80 | 34.60 | 35.10 | 0.00 | - | 3 | 12 | 15.89% |
| SPXW240522C05120000 | 2024-05-01 3:13PM EDT | 2024-05-22 | 52.44 | 36.40 | 36.90 | 0.00 | - | 90 | 152 | 15.94% |
| SPXW240523C05120000 | 2024-05-01 12:50PM EDT | 2024-05-23 | 34.40 | 40.40 | 41.00 | 0.00 | - | 10 | 37 | 16.51% |
| SPXW240524C05120000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 32.61 | 42.10 | 42.60 | 0.00 | - | 106 | 395 | 16.50% |
| SPXW240528C05120000 | 2024-05-01 11:50AM EDT | 2024-05-28 | 38.07 | 44.20 | 44.90 | 0.00 | - | 2 | 4 | 15.70% |
| SPXW240529C05120000 | 2024-05-01 10:34AM EDT | 2024-05-29 | 39.97 | 45.80 | 46.40 | 0.00 | - | 26 | 40 | 15.72% |
| SPXW240531C05120000 | 2024-05-01 9:00PM EDT | 2024-05-31 | 46.44 | 50.00 | 50.50 | +2.94 | +6.76% | 1 | 600 | 15.97% |
| SPXW240603C05120000 | 2024-04-25 1:51PM EDT | 2024-06-03 | 63.39 | 51.70 | 52.30 | 0.00 | - | 10 | 17 | 15.55% |
| SPXW240607C05120000 | 2024-04-30 2:28PM EDT | 2024-06-07 | 70.40 | 58.70 | 59.90 | 0.00 | - | 6 | 14 | 15.97% |
| SPXW240614C05120000 | 2024-05-01 4:01PM EDT | 2024-06-14 | 58.94 | 70.40 | 71.00 | 0.00 | - | 1 | 52 | 16.34% |
| SPX240621C05120000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 92.00 | 77.40 | 78.10 | 0.00 | - | 873 | 4,728 | 16.17% |
| SPXW240628C05120000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 98.33 | 86.80 | 87.40 | 0.00 | - | 7 | 74 | 16.38% |
| SPX240719C05120000 | 2024-05-01 12:30PM EDT | 2024-07-19 | 101.72 | 110.20 | 111.40 | 0.00 | - | 82 | 334 | 16.69% |
| SPXW240731C05120000 | 2024-05-01 12:07PM EDT | 2024-07-31 | 112.35 | 124.40 | 125.50 | 0.00 | - | 1 | 63 | 16.99% |
| SPXW240816C05120000 | 2024-04-26 10:04AM EDT | 2024-08-16 | 178.00 | 142.70 | 143.50 | 0.00 | - | 18 | 214 | 17.35% |
| SPXW240830C05120000 | 2024-04-30 3:16PM EDT | 2024-08-30 | 167.52 | 157.80 | 159.20 | 0.00 | - | 1 | 55 | 17.70% |
| SPX240920C05120000 | 2024-04-22 1:39PM EDT | 2024-09-20 | 181.57 | 178.40 | 180.10 | 0.00 | - | 63 | 64 | 18.02% |
| SPX241018C05120000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 237.20 | 208.20 | 210.10 | 0.00 | - | 1 | 2 | 18.68% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05120000 | 2024-05-02 7:55AM EDT | 2024-05-02 | 69.92 | 66.10 | 71.20 | -2.65 | -3.65% | 8 | 271 | 0.00% |
| SPXW240503P05120000 | 2024-05-02 7:55AM EDT | 2024-05-03 | 74.07 | 72.10 | 72.90 | -17.11 | -18.77% | 10 | 378 | 0.00% |
| SPXW240506P05120000 | 2024-05-01 4:06PM EDT | 2024-05-06 | 98.60 | 72.60 | 77.30 | 0.00 | - | 37 | 91 | 0.00% |
| SPXW240507P05120000 | 2024-05-01 3:31PM EDT | 2024-05-07 | 61.20 | 76.60 | 77.80 | 0.00 | - | 20 | 75 | 0.00% |
| SPXW240508P05120000 | 2024-05-01 3:50PM EDT | 2024-05-08 | 81.97 | 76.00 | 81.10 | 0.00 | - | 13 | 90 | 0.00% |
| SPXW240509P05120000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 76.00 | 77.40 | 82.90 | 0.00 | - | 3 | 148 | 0.00% |
| SPXW240510P05120000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 57.20 | 80.40 | 84.10 | 0.00 | - | 31 | 454 | 0.00% |
| SPXW240513P05120000 | 2024-05-01 3:38PM EDT | 2024-05-13 | 80.70 | 82.30 | 86.10 | 0.00 | - | 6 | 100 | 0.00% |
| SPXW240514P05120000 | 2024-05-01 3:26PM EDT | 2024-05-14 | 62.97 | 84.40 | 88.10 | 0.00 | - | 3 | 56 | 0.00% |
| SPXW240515P05120000 | 2024-05-01 3:32PM EDT | 2024-05-15 | 80.00 | 88.30 | 92.00 | 0.00 | - | 9 | 183 | 0.00% |
| SPXW240516P05120000 | 2024-04-30 9:58AM EDT | 2024-05-16 | 60.30 | 89.40 | 93.10 | 0.00 | - | 6 | 52 | 0.00% |
| SPXW240517P05120000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 71.60 | 92.00 | 92.40 | 0.00 | - | 64 | 402 | 0.00% |
| SPXW240520P05120000 | 2024-05-01 3:05PM EDT | 2024-05-20 | 73.73 | 93.70 | 94.40 | 0.00 | - | 9 | 17 | 0.00% |
| SPXW240521P05120000 | 2024-04-29 3:33PM EDT | 2024-05-21 | 67.00 | 95.00 | 95.60 | 0.00 | - | 34 | 73 | 0.00% |
| SPXW240522P05120000 | 2024-04-30 3:01PM EDT | 2024-05-22 | 89.71 | 95.90 | 96.60 | 0.00 | - | 12 | 74 | 0.00% |
| SPXW240523P05120000 | 2024-05-01 12:46PM EDT | 2024-05-23 | 119.88 | 96.70 | 99.60 | 0.00 | - | 7 | 34 | 0.00% |
| SPXW240524P05120000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 82.05 | 97.90 | 98.40 | 0.00 | - | 18 | 141 | 0.00% |
| SPXW240528P05120000 | 2024-04-30 3:58PM EDT | 2024-05-28 | 108.90 | 99.70 | 100.80 | 0.00 | - | 2 | 70 | 0.00% |
| SPXW240531P05120000 | 2024-05-01 2:46PM EDT | 2024-05-31 | 90.90 | 102.40 | 105.30 | 0.00 | - | 20 | 189 | 5.45% |
| SPXW240603P05120000 | 2024-05-01 10:24AM EDT | 2024-06-03 | 127.80 | 104.50 | 105.30 | 0.00 | - | 8 | 49 | 5.19% |
| SPXW240607P05120000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 93.30 | 107.70 | 111.80 | 0.00 | - | 4 | 273 | 6.73% |
| SPXW240610P05120000 | 2024-05-01 1:12PM EDT | 2024-06-10 | 134.50 | 110.20 | 111.10 | 0.00 | - | 10 | 11 | 6.31% |
| SPXW240614P05120000 | 2024-05-01 2:57PM EDT | 2024-06-14 | 97.97 | 115.90 | 116.60 | 0.00 | - | 30 | 67 | 7.17% |
| SPXW240621P05120000 | 2024-05-01 3:05PM EDT | 2024-06-21 | 103.10 | 119.20 | 119.70 | 0.00 | - | 8 | 291 | 7.22% |
| SPXW240628P05120000 | 2024-05-01 2:57PM EDT | 2024-06-28 | 106.17 | 123.10 | 123.80 | 0.00 | - | 30 | 69 | 7.42% |
| SPXW240719P05120000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 111.66 | 133.80 | 134.60 | 0.00 | - | 4 | 240 | 7.75% |
| SPXW240731P05120000 | 2024-04-30 11:56AM EDT | 2024-07-31 | 128.00 | 139.60 | 140.70 | 0.00 | - | 1 | 19 | 7.92% |
| SPX240816P05120000 | 2024-04-25 3:04PM EDT | 2024-08-16 | 154.80 | 147.50 | 148.70 | 0.00 | - | 60 | 141 | 8.12% |
| SPXW240830P05120000 | 2024-05-01 9:48AM EDT | 2024-08-30 | 169.99 | 153.90 | 155.20 | 0.00 | - | 3 | 63 | 8.25% |
| SPXW240920P05120000 | 2024-05-01 4:12PM EDT | 2024-09-20 | 179.04 | 164.40 | 165.40 | 0.00 | - | 10 | 116 | 8.50% |
| SPXW240930P05120000 | 2024-04-22 2:17PM EDT | 2024-09-30 | 187.04 | 168.50 | 169.90 | 0.00 | - | 1 | 16 | 8.58% |
© 2024 Yahoo. All rights reserved.